Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Glencore plc logo
GLEN.L
Glencore plc
13:26:59
556.2 £
0.0000 (%0.00)
Previous Close: 566
Day Low₺554.8
Day High₺563.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GLEN.L: Glencore plc Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 423.1751
CLOSE 422.5196

Low

LOW 348.35

High

HIGH 506.72
DATEOPENHIGHLOWCLOSE
01/02/2024475477.9466.15468.7
01/03/2024462.6465.9452.2458.5
01/04/2024460463.2455.25459.25
01/05/2024456.55467.85455.6463
01/08/2024459.8462.05452.1457.1
01/09/2024456.55457448.6451.8
01/10/2024447.5452.92447.3447.95
01/11/2024454.25455.4444.25445.2
01/12/2024449.55451.75445.05448.15
01/15/2024446.2448.45443.85445
01/16/2024443.4445.6437.33439.15
01/17/2024421.4427.63414.9419.5
01/18/2024421.8423.65414.25419.85
01/19/2024420.9422.2411.3412.3
01/22/2024412.15414.95397.45397.9
01/23/2024403.2408.65401.25405.15
01/24/2024416.7419.2412.9417.1
01/25/2024417.1419.25414.65416.15
01/26/2024415.85426.65415.7422.7
01/29/2024420.2425.55418.9424.95
01/30/2024424.35427.6419.8421.05
01/31/2024422.85424.8416.1420.45
02/01/2024414.3429.75414.3426.1
02/02/2024426.5428416.9417.6
02/05/2024415.45418.05406.65409.4
02/06/2024413.1415.85407.78410.5
02/07/2024410.79412.55400.5402.4
02/08/2024403404.7396.25396.8
02/09/2024395.05395.65383385.05
02/12/2024385.95396.4385.45394.25
02/13/2024398.4399.45390.49392.7
02/14/2024391.65392.6385.47391.45
02/15/2024389.8395.5386.95391.05
02/16/2024396.45405.45396.45399.55
02/19/2024399.32399.32391.85395.4
02/20/2024391.2393.45385.86390.4
02/21/2024377.85390.95365.31386.05
02/22/2024390393.15378.4379.9
02/23/2024379.2380.8371.25375.8
02/26/2024371.2372.7366.98368.95
02/27/2024371.8373.55366.8372.05
02/28/2024370.7373.7368.33373.45
02/29/2024376.65379.95372.75375.15
03/01/2024377.55383.05376.15382.45
03/04/2024381.15381.45376.85380.2
03/05/2024377388.91374.25385.35
03/06/2024385.3392.5384.25389.15
03/07/2024390.7400.55389.75399.1
03/08/2024399.35406.45397.11400.75
03/11/2024394.35398.5391.2398.4
03/12/2024402.8408.87399.45399.95
03/13/2024405.85422.2402.8419.2
03/14/2024420422.2415.85417.25
03/15/2024423.75428.08419.9425.2
03/18/2024424.15428.3422.6422.6
03/19/2024421.25423.55413.39418.6
03/20/2024419.4420.07413.95416.2
03/21/2024428.1433426.7428
03/22/2024424.2434.45423.1428.85
03/25/2024426.65429.72423.6423.6
03/26/2024419.5428.05418423.95
03/27/2024423.5428.75420.25428.75
03/28/2024433.6437.2431.23435.3
04/02/2024442.3449.85441.15448.4
04/03/2024447.3458.35444.25458.3
04/04/2024460.2466.95459.85463.55
04/05/2024457.9464.2455.7458.1
04/08/2024458.15469.1457.95466.8
04/09/2024467476.2466.1473
04/10/2024476.25478.3462.65468
04/11/2024467.1470.15459.6462.15
04/12/2024467.9488.2467.9485.7
04/15/2024487.1489.16476.6481.65
04/16/2024472.7475.3463.9466.6
04/17/2024464.95480.64464.85472.85
04/18/2024474.1475.06470475
04/19/2024473.8478.63467.9474.3
04/22/2024473.95482472.45474.9
04/23/2024472.85472.87463.4468.5
04/24/2024475479.55471.85474.1
04/25/2024478479.6464.75468.6
04/26/2024474.35477.2468.85469.5
04/29/2024474.1476.2469.4473.45
04/30/2024476.3476.3466.65467.7
05/02/2024461.9469.3453.05458.7
05/03/2024451.15461.5448.4455
05/07/2024460469.05459.4467.95
05/08/2024466.5467.01457.45460.7
05/09/2024462.1466.75457.9463.55
05/10/2024460.75479.65460.75476
05/13/2024478.9478.9472.7475.4
05/14/2024476.4492.5475.15492.5
05/15/2024494.55498.9485.55487.9
05/16/2024484.95495484.95493
05/17/2024495498.45487.55497
05/20/2024500506.72498.4501.5
05/21/2024496.25504.6496.25499.9
05/22/2024492.4502.9479.15483
05/23/2024485.9488.61476.6483.45
05/24/2024476.65486.4476.65483.95
05/28/2024481492.15481489
05/29/2024487.6491.95479.75483.25
05/30/2024472.15486.15470.9481.9
05/31/2024484.1485.4479.6480.75
06/03/2024485.35486.8476.65481.5
06/04/2024479.95479.95467.2468.4
06/05/2024468.5471.35464.9470.05
06/06/2024472.1477.85467.2477.2
06/07/2024473.2480.1466.25469.75
06/10/2024467.3476.2466.2475.8
06/11/2024472.9478.9458.4465.55
06/12/2024470.35470.35462.75462.9
06/13/2024460.1462.84455.55460.15
06/14/2024460.75460.75450.55454.55
06/17/2024451.45454.11446.15448.35
06/18/2024455.9459.26447.4453.45
06/19/2024455.65460.3452.85456.15
06/20/2024456.6466453.4463.95
06/21/2024462.9478.95454.7454.7
06/24/2024453.7466.75451.25459.5
06/25/2024456.35462.5453.35454.5
06/26/2024460465453.9454.2
06/27/2024448.15456.95448.15452.75
06/28/2024454.15458.55451.1451.1
07/01/2024454.6465.7448.35461.7
07/02/2024456.35467.3456466.25
07/03/2024474.45480.85472.2477
07/04/2024482.05483.3474.1480.8
07/05/2024477.9489.3477.9483.05
07/08/2024479.05483.2476.15479.35
07/09/2024485.95485.95474.25476.05
07/10/2024475.15481.79471.6479
07/11/2024480.6483.1474.7478.8
07/12/2024481.15481.95473.5478.35
07/15/2024477.7481.25466.1471.3
07/16/2024464.3474.15452.95458.55
07/17/2024456462.9451.45458.5
07/18/2024461.5465447.5450.9
07/19/2024461.3461.3440441.95
07/22/2024443.35446.32442.05443.35
07/23/2024440440432.1433.4
07/24/2024430.65439.29429.55433.35
07/25/2024424.85432.7422.75432.3
07/26/2024434.65438.42432.6433.6
07/29/2024435.65437.45426.45427.45
07/30/2024422.45426.99413.89416.6
07/31/2024423.75433.37423.75429.8
08/01/2024433433.85415.05415.2
08/02/2024411.05420.3401.35405.05
08/05/2024391392.58380.35391.7
08/06/2024397.7398.95386.25393.15
08/07/2024385407.32384.3404.2
08/08/2024396.7404.12391.34403.2
08/09/2024409.95415.19405.1405.1
08/12/2024406.35411.92405.1410.25
08/13/2024410411.6403.05405.4
08/14/2024405407.35401.55403.2
08/15/2024405.4412.25403.67408.5
08/16/2024410412.55401.6403.85
08/19/2024404417.14403.55415.2
08/20/2024415.3416.5410.2410.2
08/21/2024414.25419.19383.18413.3
08/22/2024410.75413.1404.3405.3
08/23/2024406.4412.11406.4411.1
08/27/2024414.45414.5409.2410.5
08/28/2024409.25410.95402.1404.55
08/29/2024401405.65398.4400.1
08/30/2024402406.95399.91400.8
09/02/2024399.7401.75394.3399.7
09/03/2024397399.1380.6384.75
09/04/2024380384.35377.95380.8
09/05/2024378.3383.35376.4379.35
09/06/2024378379.35366.15367.1
09/09/2024371.2373.85369.2370.05
09/10/2024369.8371.95362.55363.45
09/11/2024370371.85360.7362.8
09/12/2024371.6378369.35372.65
09/13/2024374.45379.3373.75377.35
09/16/2024375.9380.4373377.7
09/17/2024380383.3378.15379.3
09/18/2024378.55381.07376.2379.85
09/19/2024391.35399.35377.7388.5
09/20/2024387388.25378.68378.7
09/23/2024378.7385.5376.45384.85
09/24/2024403.4405398.3399.85
09/25/2024400.45405.45399.85403.35
09/26/2024416426.7403.4423.05
09/27/2024426.6428.6420.8427.05
09/30/2024429.85435.75426.7427.7
10/01/2024427.8433.3423.85429.1
10/02/2024434.2437.6429.1433.4
10/03/2024432.3433.4427429.3
10/04/2024429.45436.05428.15433.1
10/07/2024433.45438.8432.6437.5
10/08/2024421.2424.44415.1417.5
10/09/2024421.7423.1414.55420.9
10/10/2024422.5424415422
10/11/2024421.85426.6419.7424.25
10/14/2024424424.25413.45420.55
10/15/2024416.45416.7403.05403.55
10/16/2024405411.05404.4406.65
10/17/2024401.3409.45399403.2
10/18/2024409.05416.1408.7408.7
10/21/2024410.8416.3406.9406.9
10/22/2024408.7410.25403.75407.9
10/23/2024404.3407399.85400.3
10/24/2024401.9407.29398.1398.1
10/25/2024398.6404.45397404.2
10/28/2024405.75409.25399.15405.05
10/29/2024406.15414.05401.1404.6
10/30/2024415.5416.2407.1409.6
10/31/2024407409.9402.85406.3
11/01/2024406.65409.39405.25407.65
11/04/2024409.4411.95406.9406.9
11/05/2024406.9409.25405.05407.4
11/06/2024406.35415.1393.75401.25
11/07/2024409.2418.8405.9415.4
11/08/2024413.3414.65391.9394.8
11/11/2024394.3396.45386.25388.5
11/12/2024383.6385.2374.96376.45
11/13/2024378.7381.55373.6376.5
11/14/2024371.8376.59368.85374.7
11/15/2024372.2383.8372.2379.35
11/18/2024382.5385.25378.85383.45
11/19/2024387.05389378.15379.45
11/20/2024380.9383.65379.5380.7
11/21/2024380.3383.2378.1381.4
11/22/2024383383.63376.35380.8
11/25/2024384.35391.5382.95389.8
11/26/2024383.35386.74378.35378.75
11/27/2024379.25383.65374.7375.9
11/28/2024376.6379.29373.68373.75
11/29/2024376379.95373.65379.95
12/02/2024376.35381.55374.6377.05
12/03/2024383.8387.25381.7382
12/04/2024380.35383.6377.15378.2
12/05/2024375.9381.8375.9377.3
12/06/2024376.3381.65375.7378
12/09/2024384397.4383.65394.85
12/10/2024387389.42383.2385.9
12/11/2024383387.3380.2383.25
12/12/2024389390.75376.9377.9
12/13/2024376.35379.15370.25371.05
12/16/2024373374.6366.3367.75
12/17/2024365365.95360.35362.7
12/18/2024363364.65360.25362.3
12/19/2024355.85358.88353.7354.1
12/20/2024352.05355.35348.35352.9
12/23/2024352.8354.25349.6354.1
12/24/2024356.7358.8354.9355.35
12/27/2024353.5357.3352.2354.6
12/30/2024353.35353.35350.22352.3
12/31/2024352.25356.15351.65353.4